Hanjia Design Croup Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 5.840 | 6.010 | 5.790 | 5.800 | 5.800 | 2,297,800 |
| 2024-07-22 | 5.750 | 5.880 | 5.670 | 5.820 | 5.820 | 1,331,600 |
| 2024-07-19 | 5.730 | 5.790 | 5.600 | 5.720 | 5.720 | 2,111,100 |
| 2024-07-18 | 5.850 | 5.870 | 5.590 | 5.690 | 5.690 | 2,809,200 |
| 2024-07-17 | 5.940 | 6.050 | 5.810 | 5.850 | 5.850 | 3,115,000 |
| 2024-07-16 | 5.830 | 5.910 | 5.720 | 5.800 | 5.800 | 1,739,366 |
| 2024-07-15 | 6.020 | 6.030 | 5.810 | 5.850 | 5.850 | 2,558,700 |
| 2024-07-12 | 6.010 | 6.190 | 5.960 | 6.010 | 6.010 | 3,270,510 |
| 2024-07-11 | 5.820 | 6.010 | 5.800 | 5.980 | 5.980 | 2,822,200 |
| 2024-07-10 | 5.870 | 5.880 | 5.700 | 5.710 | 5.710 | 2,434,900 |
| 2024-07-09 | 5.840 | 5.930 | 5.630 | 5.880 | 5.880 | 2,940,756 |
| 2024-07-08 | 6.070 | 6.070 | 5.820 | 5.830 | 5.830 | 2,378,100 |
| 2024-07-05 | 6.030 | 6.090 | 5.870 | 6.060 | 6.060 | 2,513,300 |
| 2024-07-04 | 6.260 | 6.300 | 6.000 | 6.000 | 6.000 | 3,385,632 |
| 2024-07-03 | 6.400 | 6.440 | 6.210 | 6.240 | 6.240 | 3,312,700 |
| 2024-07-02 | 6.390 | 6.500 | 6.280 | 6.420 | 6.420 | 4,410,059 |
| 2024-07-01 | 6.180 | 6.660 | 6.180 | 6.450 | 6.450 | 6,917,800 |
| 2024-06-28 | 6.310 | 6.520 | 6.250 | 6.280 | 6.280 | 4,690,370 |
| 2024-06-27 | 6.210 | 6.550 | 6.170 | 6.350 | 6.350 | 5,431,400 |
| 2024-06-26 | 5.960 | 6.300 | 5.860 | 6.260 | 6.260 | 5,449,500 |
| 2024-06-25 | 6.000 | 6.700 | 5.990 | 6.170 | 6.170 | 6,498,385 |
| 2024-06-24 | 6.260 | 6.390 | 5.930 | 5.950 | 5.950 | 3,900,900 |
| 2024-06-21 | 6.220 | 6.490 | 6.030 | 6.330 | 6.330 | 3,617,046 |
| 2024-06-20 | 6.490 | 6.490 | 6.180 | 6.210 | 6.210 | 3,646,266 |
| 2024-06-19 | 6.290 | 6.610 | 6.290 | 6.490 | 6.490 | 4,788,882 |
| 2024-06-18 | 6.270 | 6.320 | 6.100 | 6.290 | 6.290 | 2,152,612 |
| 2024-06-17 | 6.310 | 6.330 | 6.140 | 6.160 | 6.160 | 2,602,900 |
| 2024-06-14 | 6.220 | 6.450 | 6.080 | 6.360 | 6.360 | 3,562,400 |
| 2024-06-13 | 6.280 | 6.400 | 6.180 | 6.220 | 6.220 | 2,173,200 |
| 2024-06-12 | 6.140 | 6.300 | 6.070 | 6.280 | 6.280 | 2,439,400 |
| 2024-06-11 | 6.110 | 6.180 | 5.900 | 6.140 | 6.140 | 2,906,800 |
| 2024-06-07 | 5.910 | 6.180 | 5.910 | 6.160 | 6.160 | 3,706,500 |
| 2024-06-06 | 6.180 | 6.350 | 5.670 | 5.820 | 5.820 | 4,926,700 |
| 2024-06-05 | 6.480 | 6.550 | 6.180 | 6.210 | 6.210 | 3,962,200 |
| 2024-06-04 | 6.590 | 6.620 | 6.370 | 6.550 | 6.550 | 3,852,100 |
| 2024-06-03 | 6.840 | 6.850 | 6.500 | 6.590 | 6.590 | 3,978,900 |
| 2024-05-31 | 6.730 | 6.800 | 6.650 | 6.740 | 6.740 | 3,536,500 |
| 2024-05-30 | 6.860 | 6.970 | 6.640 | 6.670 | 6.670 | 4,485,000 |
| 2024-05-29 | 6.720 | 7.240 | 6.720 | 6.910 | 6.910 | 4,958,300 |
| 2024-05-28 | 7.120 | 7.250 | 6.840 | 6.910 | 6.910 | 6,687,300 |
| 2024-05-27 | 7.570 | 7.590 | 7.150 | 7.270 | 7.050 | 7,802,617 |
| 2024-05-24 | 7.680 | 7.780 | 7.300 | 7.570 | 7.341 | 9,527,745 |
| 2024-05-23 | 7.860 | 8.320 | 7.520 | 7.790 | 7.554 | 15,611,645 |
| 2024-05-22 | 7.320 | 8.500 | 7.260 | 7.970 | 7.729 | 16,047,020 |
| 2024-05-21 | 7.390 | 7.490 | 7.210 | 7.290 | 7.069 | 3,793,400 |
| 2024-05-20 | 7.700 | 7.700 | 7.400 | 7.440 | 7.215 | 6,611,300 |
| 2024-05-17 | 7.550 | 7.850 | 7.470 | 7.770 | 7.535 | 8,681,100 |
| 2024-05-16 | 7.220 | 7.730 | 7.220 | 7.560 | 7.331 | 7,233,200 |
| 2024-05-15 | 7.190 | 7.310 | 7.090 | 7.210 | 6.992 | 2,671,700 |
| 2024-05-14 | 7.000 | 7.220 | 6.990 | 7.190 | 6.972 | 3,738,600 |
| 2024-05-13 | 7.140 | 7.160 | 6.910 | 6.970 | 6.759 | 4,284,569 |
| 2024-05-10 | 7.320 | 7.430 | 7.180 | 7.250 | 7.031 | 3,181,951 |
| 2024-05-09 | 7.210 | 7.390 | 7.210 | 7.330 | 7.108 | 3,086,600 |
| 2024-05-08 | 7.360 | 7.390 | 7.160 | 7.190 | 6.972 | 3,270,100 |
| 2024-05-07 | 7.510 | 7.540 | 7.230 | 7.400 | 7.176 | 5,467,900 |
| 2024-05-06 | 7.120 | 7.560 | 7.020 | 7.460 | 7.234 | 10,048,745 |
| 2024-04-30 | 7.020 | 7.050 | 6.780 | 6.880 | 6.672 | 4,766,421 |
| 2024-04-29 | 6.770 | 7.090 | 6.650 | 7.050 | 6.837 | 6,981,346 |
| 2024-04-26 | 7.180 | 7.250 | 6.870 | 6.910 | 6.701 | 8,342,546 |
| 2024-04-25 | 6.990 | 7.400 | 6.830 | 7.230 | 7.011 | 8,328,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-28 | 0.2200 CNY |
| 2023-09-25 | 0.1200 CNY |
| 2023-05-26 | 0.2200 CNY |
| 2022-05-31 | 0.1330 CNY |
| 2021-06-03 | 0.1000 CNY |
| 2020-05-29 | 0.1500 CNY |
| 2019-05-15 | 0.0720 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.